Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4.310 | 4.500 | 4.310 | 4.430 | 75,705 | +0.14(+3.26%) |
Aug 30, 2021 | 4.220 | 4.340 | 4.220 | 4.290 | 61,496 | +0.11(+2.63%) |
Aug 27, 2021 | 4.150 | 4.260 | 4.150 | 4.180 | 37,036 | +0.00(+0.00%) |
Aug 26, 2021 | 4.150 | 4.410 | 4.150 | 4.180 | 30,320 | +0.02(+0.48%) |
Aug 25, 2021 | 4.310 | 4.310 | 4.140 | 4.160 | 202,181 | -0.23(-5.24%) |
Aug 24, 2021 | 4.310 | 4.500 | 4.250 | 4.390 | 180,292 | +0.09(+2.09%) |
Aug 23, 2021 | 4.280 | 4.330 | 4.230 | 4.300 | 30,785 | +0.05(+1.18%) |
Aug 20, 2021 | 4.230 | 4.280 | 4.190 | 4.250 | 36,301 | +0.04(+0.95%) |
Aug 19, 2021 | 4.280 | 4.340 | 4.190 | 4.210 | 64,988 | -0.07(-1.64%) |
Aug 18, 2021 | 4.420 | 4.450 | 4.270 | 4.280 | 43,669 | -0.14(-3.17%) |
Aug 17, 2021 | 4.490 | 4.520 | 4.360 | 4.420 | 37,409 | -0.06(-1.34%) |
Aug 16, 2021 | 4.350 | 4.600 | 4.000 | 4.480 | 132,075 | +0.10(+2.28%) |
Aug 13, 2021 | 4.450 | 4.450 | 4.334 | 4.380 | 31,076 | -0.06(-1.35%) |
Aug 12, 2021 | 4.350 | 4.460 | 4.270 | 4.440 | 75,141 | +0.09(+2.07%) |
Aug 11, 2021 | 4.330 | 4.390 | 4.288 | 4.350 | 21,216 | +0.06(+1.40%) |
Aug 10, 2021 | 4.610 | 4.660 | 4.270 | 4.290 | 77,585 | -0.33(-7.14%) |
Aug 09, 2021 | 4.360 | 4.680 | 4.330 | 4.620 | 159,147 | +0.22(+5.00%) |
Aug 06, 2021 | 4.290 | 4.440 | 4.240 | 4.400 | 75,679 | +0.12(+2.80%) |
Aug 05, 2021 | 4.140 | 4.300 | 4.100 | 4.280 | 57,806 | +0.11(+2.64%) |
Aug 04, 2021 | 4.230 | 4.250 | 4.100 | 4.170 | 75,671 | -0.09(-2.11%) |
Aug 03, 2021 | 4.290 | 4.290 | 4.130 | 4.260 | 85,679 | -0.01(-0.23%) |
Aug 02, 2021 | 4.330 | 4.350 | 4.160 | 4.270 | 77,525 | -0.05(-1.16%) |
Jul 30, 2021 | 4.160 | 4.420 | 4.020 | 4.320 | 110,574 | +0.12(+2.86%) |
Jul 29, 2021 | 4.110 | 4.220 | 4.050 | 4.200 | 87,707 | +0.07(+1.69%) |
Jul 28, 2021 | 4.030 | 4.210 | 4.000 | 4.130 | 82,347 | +0.11(+2.74%) |
Jul 27, 2021 | 4.150 | 4.190 | 4.010 | 4.020 | 194,320 | -0.10(-2.43%) |
Jul 26, 2021 | 4.210 | 4.330 | 4.120 | 4.120 | 135,671 | -0.09(-2.14%) |
Jul 23, 2021 | 4.220 | 4.220 | 4.100 | 4.210 | 122,704 | +0.00(+0.00%) |
Jul 22, 2021 | 4.140 | 4.350 | 4.070 | 4.210 | 58,972 | +0.10(+2.43%) |
Jul 21, 2021 | 4.060 | 4.190 | 3.950 | 4.110 | 98,243 | +0.02(+0.49%) |
Jul 20, 2021 | 3.910 | 4.100 | 3.840 | 4.090 | 180,432 | +0.19(+4.87%) |
Jul 19, 2021 | 3.950 | 4.070 | 3.890 | 3.900 | 118,628 | -0.17(-4.18%) |
Jul 16, 2021 | 4.130 | 4.150 | 4.040 | 4.070 | 88,231 | -0.06(-1.45%) |
Jul 15, 2021 | 4.110 | 4.200 | 4.071 | 4.130 | 43,446 | +0.00(+0.00%) |
Jul 14, 2021 | 4.240 | 4.310 | 4.130 | 4.130 | 64,275 | -0.15(-3.50%) |
Jul 13, 2021 | 4.230 | 4.300 | 4.180 | 4.280 | 56,053 | +0.02(+0.47%) |
Jul 12, 2021 | 4.240 | 4.350 | 4.180 | 4.260 | 203,931 | +0.03(+0.71%) |
Jul 09, 2021 | 4.080 | 4.300 | 4.070 | 4.230 | 231,794 | +0.16(+3.93%) |
Jul 08, 2021 | 4.170 | 4.200 | 4.000 | 4.070 | 1,460,145 | -0.14(-3.33%) |
Jul 07, 2021 | 4.410 | 4.640 | 4.170 | 4.210 | 134,926 | -0.13(-3.00%) |
Jul 06, 2021 | 4.550 | 4.580 | 4.290 | 4.340 | 525,039 | -0.22(-4.82%) |
Jul 02, 2021 | 4.680 | 4.680 | 4.520 | 4.560 | 548,441 | -0.07(-1.51%) |
Jul 01, 2021 | 4.710 | 4.750 | 4.610 | 4.630 | 213,402 | -0.08(-1.70%) |
Jun 30, 2021 | 4.600 | 4.850 | 4.560 | 4.710 | 226,947 | +0.12(+2.61%) |
Jun 29, 2021 | 4.730 | 4.730 | 4.570 | 4.590 | 113,217 | -0.12(-2.55%) |
Jun 28, 2021 | 4.670 | 4.720 | 4.620 | 4.710 | 160,826 | +0.07(+1.51%) |
Jun 25, 2021 | 4.630 | 4.770 | 4.630 | 4.640 | 201,174 | -0.01(-0.22%) |
Jun 24, 2021 | 4.730 | 4.880 | 4.620 | 4.650 | 403,792 | -0.10(-2.11%) |
Jun 23, 2021 | 4.810 | 4.810 | 4.670 | 4.750 | 1,077,504 | -0.05(-1.04%) |
Jun 22, 2021 | 4.890 | 4.930 | 4.750 | 4.800 | 84,209 | -0.09(-1.84%) |
Jun 21, 2021 | 5.000 | 5.000 | 4.865 | 4.890 | 52,513 | -0.12(-2.40%) |
Jun 18, 2021 | 4.940 | 5.140 | 4.930 | 5.010 | 701,072 | +0.01(+0.20%) |
Jun 17, 2021 | 5.030 | 5.080 | 4.900 | 5.000 | 120,093 | -0.06(-1.19%) |
Jun 16, 2021 | 5.100 | 5.120 | 5.010 | 5.060 | 91,059 | -0.03(-0.59%) |
Jun 15, 2021 | 5.180 | 5.180 | 5.090 | 5.090 | 138,085 | -0.06(-1.17%) |
Jun 14, 2021 | 4.930 | 5.150 | 4.870 | 5.150 | 214,025 | +0.24(+4.89%) |
Jun 11, 2021 | 4.950 | 4.970 | 4.890 | 4.910 | 1,088,664 | -0.05(-1.01%) |
Jun 10, 2021 | 4.940 | 4.980 | 4.851 | 4.960 | 453,910 | +0.01(+0.20%) |
Jun 09, 2021 | 5.010 | 5.040 | 4.900 | 4.950 | 98,653 | -0.05(-1.00%) |
Jun 08, 2021 | 5.070 | 5.140 | 4.960 | 5.000 | 141,830 | -0.07(-1.38%) |
Jun 07, 2021 | 5.200 | 5.200 | 5.070 | 5.070 | 42,750 | -0.13(-2.50%) |
Jun 04, 2021 | 5.320 | 5.360 | 5.170 | 5.200 | 74,876 | -0.12(-2.26%) |
Jun 03, 2021 | 5.210 | 5.380 | 5.140 | 5.320 | 1,084,800 | +0.09(+1.72%) |
Jun 02, 2021 | 5.040 | 5.240 | 4.990 | 5.230 | 129,684 | +0.18(+3.56%) |
Jun 01, 2021 | 4.990 | 5.090 | 4.950 | 5.050 | 102,175 | +0.07(+1.41%) |
May 28, 2021 | 4.990 | 5.050 | 4.910 | 4.980 | 132,433 | +0.01(+0.20%) |
May 27, 2021 | 5.030 | 5.060 | 4.900 | 4.970 | 156,293 | -0.06(-1.19%) |
May 26, 2021 | 4.980 | 5.070 | 4.950 | 5.030 | 115,003 | +0.06(+1.21%) |
May 25, 2021 | 4.970 | 5.080 | 4.920 | 4.970 | 128,751 | +0.02(+0.40%) |
May 24, 2021 | 5.050 | 5.058 | 4.940 | 4.950 | 58,660 | -0.09(-1.79%) |
May 21, 2021 | 4.970 | 5.078 | 4.925 | 5.040 | 75,833 | +0.13(+2.65%) |
May 20, 2021 | 4.740 | 4.980 | 4.740 | 4.910 | 86,917 | +0.17(+3.59%) |
May 19, 2021 | 4.680 | 4.750 | 4.570 | 4.740 | 95,662 | +0.00(+0.00%) |
May 18, 2021 | 4.700 | 4.870 | 4.700 | 4.740 | 87,507 | +0.02(+0.42%) |
May 17, 2021 | 4.610 | 4.770 | 4.480 | 4.720 | 135,424 | +0.05(+1.07%) |
May 14, 2021 | 4.610 | 4.780 | 4.580 | 4.670 | 237,383 | +0.08(+1.74%) |
May 13, 2021 | 4.530 | 4.680 | 4.460 | 4.590 | 253,965 | +0.04(+0.88%) |
May 12, 2021 | 4.780 | 4.840 | 4.500 | 4.550 | 226,417 | -0.22(-4.61%) |
May 11, 2021 | 4.740 | 4.875 | 4.670 | 4.770 | 192,661 | -0.07(-1.45%) |
May 10, 2021 | 4.590 | 4.920 | 4.590 | 4.840 | 190,035 | +0.21(+4.54%) |
May 07, 2021 | 5.200 | 5.200 | 4.545 | 4.630 | 1,520,163 | -0.62(-11.81%) |
May 06, 2021 | 5.280 | 5.330 | 5.020 | 5.250 | 591,500 | -0.07(-1.32%) |
May 05, 2021 | 5.540 | 5.590 | 5.270 | 5.320 | 184,982 | -0.20(-3.62%) |
May 04, 2021 | 5.590 | 5.630 | 5.421 | 5.520 | 206,901 | -0.09(-1.60%) |
May 03, 2021 | 5.650 | 5.830 | 5.560 | 5.610 | 215,350 | -0.02(-0.36%) |
Apr 30, 2021 | 5.750 | 5.760 | 5.580 | 5.630 | 150,100 | -0.15(-2.60%) |
Apr 29, 2021 | 5.740 | 5.860 | 5.630 | 5.780 | 161,122 | +0.09(+1.58%) |
Apr 28, 2021 | 5.610 | 5.740 | 5.580 | 5.690 | 117,911 | +0.10(+1.79%) |
Apr 27, 2021 | 5.740 | 5.790 | 5.590 | 5.590 | 152,957 | -0.12(-2.10%) |
Apr 26, 2021 | 5.580 | 5.765 | 5.580 | 5.710 | 192,340 | +0.17(+3.07%) |
Apr 23, 2021 | 5.460 | 5.580 | 5.400 | 5.540 | 175,800 | +0.05(+0.91%) |
Apr 22, 2021 | 5.480 | 5.590 | 5.390 | 5.490 | 185,364 | +0.04(+0.73%) |
Apr 21, 2021 | 5.410 | 5.490 | 5.350 | 5.450 | 145,514 | +0.04(+0.74%) |
Apr 20, 2021 | 5.670 | 5.670 | 5.300 | 5.410 | 367,178 | -0.30(-5.25%) |
Apr 19, 2021 | 5.870 | 6.000 | 5.670 | 5.710 | 372,745 | -0.21(-3.55%) |
Apr 16, 2021 | 5.680 | 6.090 | 5.520 | 5.920 | 664,800 | +0.25(+4.41%) |
Apr 15, 2021 | 5.720 | 5.720 | 5.580 | 5.670 | 143,849 | -0.03(-0.53%) |
Apr 14, 2021 | 5.870 | 5.870 | 5.600 | 5.700 | 286,685 | -0.12(-2.06%) |
Apr 13, 2021 | 5.750 | 5.820 | 5.630 | 5.820 | 201,907 | +0.02(+0.34%) |
Apr 12, 2021 | 5.870 | 5.950 | 5.740 | 5.800 | 197,099 | -0.15(-2.52%) |
Apr 09, 2021 | 6.030 | 6.062 | 5.830 | 5.950 | 306,600 | -0.09(-1.49%) |
Apr 08, 2021 | 6.030 | 6.130 | 5.870 | 6.040 | 212,381 | +0.01(+0.17%) |
Apr 07, 2021 | 6.170 | 6.170 | 5.970 | 6.030 | 111,127 | -0.14(-2.27%) |
Apr 06, 2021 | 5.950 | 6.200 | 5.880 | 6.170 | 268,120 | +0.23(+3.87%) |
Apr 05, 2021 | 5.720 | 5.960 | 5.650 | 5.940 | 154,504 | +0.29(+5.13%) |
Apr 01, 2021 | 5.600 | 5.700 | 5.600 | 5.650 | 93,900 | +0.05(+0.89%) |
Mar 31, 2021 | 5.710 | 5.870 | 5.590 | 5.600 | 184,143 | -0.10(-1.75%) |
Mar 30, 2021 | 5.520 | 5.770 | 5.400 | 5.700 | 250,147 | +0.13(+2.33%) |
Mar 29, 2021 | 5.860 | 6.010 | 5.550 | 5.570 | 1,097,869 | -0.07(-1.24%) |
Mar 26, 2021 | 5.680 | 5.730 | 5.560 | 5.640 | 281,600 | -0.01(-0.18%) |
Mar 25, 2021 | 5.150 | 5.650 | 5.150 | 5.650 | 356,704 | +0.14(+2.54%) |
Mar 24, 2021 | 5.580 | 5.740 | 5.440 | 5.510 | 638,926 | +0.02(+0.36%) |
Mar 23, 2021 | 5.660 | 5.810 | 5.360 | 5.490 | 633,181 | -0.16(-2.83%) |
Mar 22, 2021 | 5.820 | 5.875 | 5.560 | 5.650 | 572,821 | -0.30(-5.04%) |
Mar 19, 2021 | 5.600 | 6.620 | 5.470 | 5.950 | 2,861,800 | +0.29(+5.12%) |
Mar 18, 2021 | 5.340 | 5.660 | 5.190 | 5.660 | 257,697 | +0.25(+4.62%) |
Mar 17, 2021 | 5.270 | 5.450 | 5.190 | 5.410 | 67,336 | +0.09(+1.69%) |
Mar 16, 2021 | 5.550 | 5.550 | 5.220 | 5.320 | 152,074 | -0.21(-3.80%) |
Mar 15, 2021 | 5.600 | 5.740 | 5.430 | 5.530 | 155,070 | -0.06(-1.07%) |
Mar 12, 2021 | 5.600 | 5.710 | 5.540 | 5.590 | 53,700 | -0.07(-1.24%) |
Mar 11, 2021 | 5.410 | 5.710 | 5.390 | 5.660 | 828,983 | +0.29(+5.40%) |
Mar 10, 2021 | 5.340 | 5.400 | 5.300 | 5.370 | 72,408 | +0.01(+0.19%) |
Mar 09, 2021 | 5.120 | 5.500 | 4.840 | 5.360 | 150,200 | +0.22(+4.28%) |
Mar 08, 2021 | 5.110 | 5.190 | 5.070 | 5.140 | 59,265 | +0.01(+0.19%) |
Mar 05, 2021 | 5.150 | 5.190 | 4.830 | 5.130 | 207,700 | -0.01(-0.19%) |
Mar 04, 2021 | 5.310 | 5.360 | 5.010 | 5.140 | 220,001 | -0.16(-3.02%) |
Mar 03, 2021 | 5.310 | 5.380 | 5.270 | 5.300 | 145,562 | -0.12(-2.21%) |
Mar 02, 2021 | 5.470 | 5.470 | 5.330 | 5.420 | 65,648 | +0.06(+1.12%) |
Mar 01, 2021 | 5.290 | 5.390 | 5.265 | 5.360 | 176,200 | +0.02(+0.37%) |
Feb 26, 2021 | 5.590 | 5.672 | 5.315 | 5.340 | 167,900 | -0.29(-5.15%) |
Feb 25, 2021 | 5.620 | 5.720 | 5.530 | 5.630 | 323,360 | -0.04(-0.71%) |
Feb 24, 2021 | 5.530 | 5.740 | 5.490 | 5.670 | 155,650 | +0.14(+2.53%) |
Feb 23, 2021 | 5.350 | 5.560 | 5.220 | 5.530 | 288,621 | +0.08(+1.47%) |
Feb 22, 2021 | 5.450 | 5.500 | 5.310 | 5.450 | 392,392 | +0.03(+0.55%) |
Feb 19, 2021 | 5.300 | 5.430 | 5.280 | 5.420 | 340,600 | +0.14(+2.65%) |
Feb 18, 2021 | 5.370 | 5.370 | 5.180 | 5.280 | 195,476 | -0.11(-2.04%) |
Feb 17, 2021 | 5.150 | 5.430 | 4.980 | 5.390 | 594,456 | +0.21(+4.05%) |
Feb 16, 2021 | 5.367 | 5.367 | 5.140 | 5.180 | 183,828 | -0.05(-0.96%) |
Feb 12, 2021 | 5.160 | 5.340 | 5.070 | 5.230 | 249,900 | +0.20(+3.98%) |
Feb 11, 2021 | 4.820 | 5.060 | 4.810 | 5.030 | 216,498 | +0.20(+4.14%) |
Feb 10, 2021 | 4.880 | 4.940 | 4.775 | 4.830 | 268,682 | +0.00(+0.00%) |
Feb 09, 2021 | 4.740 | 4.840 | 4.700 | 4.830 | 404,057 | +0.11(+2.33%) |
Feb 08, 2021 | 4.680 | 4.830 | 4.680 | 4.720 | 342,607 | +0.03(+0.64%) |
Feb 05, 2021 | 5.150 | 5.150 | 4.550 | 4.690 | 983,100 | -0.73(-13.47%) |
Feb 04, 2021 | 5.780 | 5.880 | 5.410 | 5.420 | 312,139 | -0.30(-5.24%) |
Feb 03, 2021 | 5.580 | 5.860 | 5.580 | 5.720 | 750,149 | +0.16(+2.88%) |
Feb 02, 2021 | 5.240 | 5.600 | 5.100 | 5.560 | 859,104 | +0.46(+9.02%) |
Feb 01, 2021 | 4.910 | 5.130 | 4.910 | 5.100 | 676,944 | +0.19(+3.87%) |
Jan 29, 2021 | 4.910 | 5.060 | 4.871 | 4.910 | 112,300 | -0.09(-1.80%) |
Jan 28, 2021 | 4.980 | 5.040 | 4.860 | 5.000 | 218,993 | +0.06(+1.21%) |
Jan 27, 2021 | 5.000 | 5.070 | 4.880 | 4.940 | 265,403 | -0.16(-3.14%) |
Jan 26, 2021 | 5.200 | 5.200 | 5.100 | 5.100 | 102,446 | -0.08(-1.54%) |
Jan 25, 2021 | 5.200 | 5.240 | 4.990 | 5.180 | 183,343 | +0.05(+0.97%) |
Jan 22, 2021 | 5.070 | 5.140 | 4.994 | 5.130 | 111,000 | +0.07(+1.38%) |
Jan 21, 2021 | 5.090 | 5.140 | 4.976 | 5.060 | 235,827 | +0.00(+0.00%) |
Jan 20, 2021 | 5.130 | 5.290 | 4.960 | 5.060 | 388,583 | +0.01(+0.20%) |
Jan 19, 2021 | 4.780 | 5.050 | 4.780 | 5.050 | 287,788 | +0.29(+6.09%) |
Jan 15, 2021 | 4.640 | 4.780 | 4.640 | 4.760 | 150,200 | +0.09(+1.93%) |
Jan 14, 2021 | 4.640 | 4.840 | 4.600 | 4.670 | 163,779 | +0.07(+1.52%) |
Jan 13, 2021 | 4.610 | 4.650 | 4.530 | 4.600 | 150,771 | -0.02(-0.43%) |
Jan 12, 2021 | 4.650 | 4.720 | 4.570 | 4.620 | 166,782 | -0.05(-1.07%) |
Jan 11, 2021 | 4.650 | 4.740 | 4.630 | 4.670 | 287,960 | -0.01(-0.21%) |
Jan 08, 2021 | 4.790 | 4.930 | 4.670 | 4.680 | 1,651,600 | -0.12(-2.50%) |
Jan 07, 2021 | 4.740 | 4.880 | 4.720 | 4.800 | 1,543,815 | +0.05(+1.05%) |
Jan 06, 2021 | 4.770 | 4.940 | 4.750 | 4.750 | 714,368 | -0.01(-0.21%) |
Jan 05, 2021 | 4.690 | 4.830 | 4.620 | 4.760 | 1,350,420 | +0.02(+0.42%) |
Jan 04, 2021 | 4.890 | 4.910 | 4.620 | 4.740 | 500,574 | -0.18(-3.66%) |
Dec 31, 2020 | 4.920 | 4.920 | 4.920 | 618,335 | -0.12(-2.38%) | |
Dec 30, 2020 | 4.830 | 5.080 | 4.770 | 5.040 | 618,335 | +0.24(+5.00%) |
Dec 29, 2020 | 4.710 | 4.900 | 4.660 | 4.800 | 384,845 | +0.12(+2.56%) |
Dec 28, 2020 | 4.700 | 4.770 | 4.580 | 4.680 | 522,379 | -0.06(-1.27%) |
Dec 24, 2020 | 4.780 | 4.790 | 4.650 | 4.740 | 419,200 | +0.00(+0.00%) |
Dec 23, 2020 | 4.620 | 4.790 | 4.580 | 4.740 | 1,600,555 | +0.13(+2.82%) |
Dec 22, 2020 | 4.280 | 4.700 | 4.260 | 4.610 | 2,461,539 | +0.35(+8.22%) |
Dec 21, 2020 | 4.030 | 4.380 | 3.990 | 4.260 | 948,811 | +0.26(+6.50%) |
Dec 18, 2020 | 3.810 | 4.030 | 3.810 | 4.000 | 1,385,300 | +0.19(+4.99%) |
Dec 17, 2020 | 3.700 | 3.880 | 3.620 | 3.810 | 974,558 | +0.26(+7.32%) |
Dec 16, 2020 | 3.580 | 3.600 | 3.530 | 3.550 | 1,032,108 | +0.00(+0.00%) |
Dec 15, 2020 | 3.540 | 3.580 | 3.490 | 3.550 | 434,635 | +0.04(+1.14%) |
Dec 14, 2020 | 3.450 | 3.519 | 3.370 | 3.510 | 228,206 | +0.05(+1.45%) |
Dec 11, 2020 | 3.360 | 3.510 | 3.360 | 3.460 | 209,600 | +0.11(+3.28%) |
Dec 10, 2020 | 3.300 | 3.400 | 3.290 | 3.350 | 103,199 | +0.01(+0.30%) |
Dec 09, 2020 | 3.380 | 3.420 | 3.290 | 3.340 | 106,415 | -0.05(-1.47%) |
Dec 08, 2020 | 3.410 | 3.480 | 3.340 | 3.390 | 131,635 | -0.03(-0.88%) |
Dec 07, 2020 | 3.380 | 3.470 | 3.350 | 3.420 | 73,471 | -0.01(-0.29%) |
Dec 04, 2020 | 3.370 | 3.480 | 3.360 | 3.430 | 101,800 | +0.07(+2.08%) |
Dec 03, 2020 | 3.350 | 3.410 | 3.330 | 3.360 | 131,386 | +0.00(+0.00%) |
Dec 02, 2020 | 3.380 | 3.400 | 3.250 | 3.360 | 156,225 | +0.04(+1.20%) |
Dec 01, 2020 | 3.520 | 3.550 | 3.290 | 3.320 | 244,709 | -0.19(-5.41%) |
Nov 30, 2020 | 3.650 | 3.670 | 3.500 | 3.510 | 138,289 | -0.08(-2.23%) |
Nov 27, 2020 | 3.590 | 3.620 | 3.570 | 3.590 | 73,100 | +0.00(+0.00%) |
Nov 25, 2020 | 3.570 | 3.630 | 3.530 | 3.590 | 123,100 | +0.02(+0.56%) |
Nov 24, 2020 | 3.630 | 3.680 | 3.530 | 3.570 | 175,450 | -0.04(-1.11%) |
Nov 23, 2020 | 3.670 | 3.680 | 3.480 | 3.610 | 482,903 | +0.08(+2.27%) |
Nov 20, 2020 | 3.430 | 3.580 | 3.380 | 3.530 | 361,500 | +0.14(+4.13%) |
Nov 19, 2020 | 3.380 | 3.455 | 3.380 | 3.390 | 398,387 | +0.05(+1.50%) |
Nov 18, 2020 | 3.410 | 3.460 | 3.330 | 3.340 | 211,901 | -0.07(-2.05%) |
Nov 17, 2020 | 3.360 | 3.430 | 3.320 | 3.410 | 167,440 | +0.02(+0.59%) |
Nov 16, 2020 | 3.310 | 3.420 | 3.310 | 3.390 | 393,817 | +0.08(+2.42%) |
Nov 13, 2020 | 3.400 | 3.400 | 3.250 | 3.310 | 612,300 | +0.00(+0.00%) |
Nov 12, 2020 | 3.330 | 3.350 | 3.240 | 3.310 | 100,013 | -0.04(-1.19%) |
Nov 11, 2020 | 3.230 | 3.350 | 3.190 | 3.350 | 297,904 | +0.12(+3.72%) |
Nov 10, 2020 | 3.020 | 3.250 | 3.020 | 3.230 | 1,211,777 | +0.19(+6.25%) |
Nov 09, 2020 | 3.000 | 3.150 | 2.980 | 3.040 | 375,402 | +0.10(+3.40%) |
Nov 06, 2020 | 3.160 | 3.160 | 2.870 | 2.940 | 423,400 | -0.19(-6.07%) |
Nov 05, 2020 | 3.020 | 3.150 | 2.980 | 3.130 | 172,177 | +0.12(+3.99%) |
Nov 04, 2020 | 3.020 | 3.070 | 2.960 | 3.010 | 29,638 | -0.01(-0.33%) |
Nov 03, 2020 | 3.030 | 3.100 | 2.990 | 3.020 | 44,748 | +0.01(+0.33%) |
Nov 02, 2020 | 3.020 | 3.070 | 2.980 | 3.010 | 155,202 | +0.00(+0.00%) |
Oct 30, 2020 | 3.050 | 3.050 | 2.920 | 3.010 | 216,500 | -0.05(-1.63%) |
Oct 29, 2020 | 3.050 | 3.100 | 3.010 | 3.060 | 112,668 | +0.02(+0.66%) |
Oct 28, 2020 | 3.020 | 3.080 | 3.000 | 3.040 | 143,328 | -0.02(-0.65%) |
Oct 27, 2020 | 3.090 | 3.130 | 3.030 | 3.060 | 208,718 | -0.04(-1.29%) |
Oct 26, 2020 | 3.100 | 3.120 | 3.000 | 3.100 | 193,410 | +0.00(+0.00%) |
Oct 23, 2020 | 3.110 | 3.150 | 3.080 | 3.100 | 79,800 | +0.03(+0.98%) |
Oct 22, 2020 | 3.100 | 3.160 | 3.060 | 3.070 | 81,682 | -0.02(-0.65%) |
Oct 21, 2020 | 3.110 | 3.150 | 3.080 | 3.090 | 63,493 | -0.01(-0.32%) |
Oct 20, 2020 | 3.140 | 3.170 | 3.080 | 3.100 | 176,402 | -0.03(-0.96%) |
Oct 19, 2020 | 3.200 | 3.236 | 3.130 | 3.130 | 64,297 | -0.07(-2.19%) |
Oct 16, 2020 | 3.200 | 3.240 | 3.140 | 3.200 | 81,900 | +0.01(+0.31%) |
Oct 15, 2020 | 3.250 | 3.260 | 3.155 | 3.190 | 150,447 | -0.06(-1.85%) |
Oct 14, 2020 | 3.290 | 3.330 | 3.250 | 3.250 | 74,707 | -0.04(-1.22%) |
Oct 13, 2020 | 3.340 | 3.380 | 3.275 | 3.290 | 77,144 | -0.06(-1.79%) |
Oct 12, 2020 | 3.400 | 3.440 | 3.260 | 3.350 | 152,330 | -0.06(-1.76%) |
Oct 09, 2020 | 3.420 | 3.435 | 3.390 | 3.410 | 111,700 | -0.01(-0.29%) |
Oct 08, 2020 | 3.420 | 3.425 | 3.370 | 3.420 | 141,114 | +0.00(+0.00%) |
Oct 07, 2020 | 3.470 | 3.470 | 3.370 | 3.420 | 289,045 | -0.02(-0.58%) |
Oct 06, 2020 | 3.480 | 3.500 | 3.330 | 3.440 | 258,118 | -0.02(-0.58%) |
Oct 05, 2020 | 3.470 | 3.480 | 3.400 | 3.460 | 172,603 | +0.06(+1.76%) |
Oct 02, 2020 | 3.380 | 3.480 | 3.300 | 3.400 | 122,100 | -0.06(-1.73%) |
Oct 01, 2020 | 3.420 | 3.470 | 3.420 | 3.460 | 476,325 | +0.09(+2.67%) |
Sep 30, 2020 | 3.350 | 3.400 | 3.310 | 3.370 | 249,569 | +0.01(+0.30%) |
Sep 29, 2020 | 3.460 | 3.460 | 3.340 | 3.360 | 635,486 | +0.15(+4.67%) |
Sep 28, 2020 | 3.210 | 3.240 | 3.150 | 3.210 | 184,685 | +0.02(+0.63%) |
Sep 25, 2020 | 3.140 | 3.270 | 3.100 | 3.190 | 580,700 | +0.08(+2.57%) |
Sep 24, 2020 | 3.110 | 3.180 | 3.040 | 3.110 | 329,472 | -0.03(-0.96%) |
Sep 23, 2020 | 3.090 | 3.170 | 3.070 | 3.140 | 135,812 | +0.06(+1.95%) |
Sep 22, 2020 | 3.120 | 3.200 | 3.050 | 3.080 | 74,450 | -0.03(-0.96%) |
Sep 21, 2020 | 3.160 | 3.160 | 3.010 | 3.110 | 143,299 | -0.06(-1.89%) |
Sep 18, 2020 | 3.100 | 3.200 | 3.090 | 3.170 | 194,600 | +0.07(+2.26%) |
Sep 17, 2020 | 3.060 | 3.140 | 3.020 | 3.100 | 120,606 | +0.03(+0.98%) |
Sep 16, 2020 | 3.100 | 3.110 | 2.988 | 3.070 | 346,388 | +0.01(+0.33%) |
Sep 15, 2020 | 3.080 | 3.120 | 3.050 | 3.060 | 210,093 | -0.02(-0.65%) |
Sep 14, 2020 | 3.121 | 3.170 | 3.045 | 3.080 | 323,970 | -0.05(-1.60%) |
Sep 11, 2020 | 3.220 | 3.220 | 3.030 | 3.130 | 255,300 | -0.15(-4.57%) |
Sep 10, 2020 | 3.270 | 3.310 | 3.170 | 3.280 | 162,954 | +0.01(+0.31%) |
Sep 09, 2020 | 3.270 | 3.320 | 3.150 | 3.270 | 60,741 | +0.02(+0.62%) |
Sep 08, 2020 | 3.240 | 3.340 | 3.150 | 3.250 | 154,944 | +0.02(+0.62%) |
Sep 04, 2020 | 3.230 | 3.270 | 3.150 | 3.230 | 50,800 | +0.00(+0.00%) |
Sep 03, 2020 | 3.200 | 3.260 | 3.130 | 3.230 | 116,791 | -0.01(-0.31%) |
Sep 02, 2020 | 3.220 | 3.250 | 3.150 | 3.240 | 55,064 | +0.00(+0.00%) |